KissMeData/000180/min/candle-20240528.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240528	183000	30513494	1913	1913	1913	1913	56
3	20240528	182900	30513494	1913	1913	1913	1913	0
4	20240528	182800	30513494	1913	1913	1913	1913	0
5	20240528	182700	30513494	1913	1913	1913	1913	0
6	20240528	182600	30513494	1913	1913	1913	1913	0
7	20240528	182500	30513494	1913	1913	1913	1913	0
8	20240528	182400	30513494	1913	1913	1913	1913	0
9	20240528	182300	30513494	1913	1913	1913	1913	0
10	20240528	182200	30513494	1913	1913	1913	1913	0
11	20240528	182100	30513494	1913	1913	1913	1913	0
12	20240528	182000	30513494	1913	1913	1913	1913	0
13	20240528	181900	30513494	1913	1913	1913	1913	0
14	20240528	181800	30513494	1913	1913	1913	1913	0
15	20240528	181700	30513494	1913	1913	1913	1913	0
16	20240528	181600	30513494	1913	1913	1913	1913	0
17	20240528	181500	30513494	1913	1913	1913	1913	0
18	20240528	181400	30513494	1913	1913	1913	1913	0
19	20240528	181300	30513494	1913	1913	1913	1913	0
20	20240528	181200	30513494	1913	1913	1913	1913	0
21	20240528	181100	30513494	1913	1913	1913	1913	0
22	20240528	181000	30513494	1913	1913	1913	1913	0
23	20240528	180900	30513494	1913	1913	1913	1913	0
24	20240528	180800	30513494	1913	1913	1913	1913	0
25	20240528	180700	30513494	1913	1913	1913	1913	0
26	20240528	180600	30513494	1913	1913	1913	1913	0
27	20240528	180500	30513494	1913	1913	1913	1913	0
28	20240528	180400	30513494	1913	1913	1913	1913	0
29	20240528	180300	30513494	1913	1913	1913	1913	0
30	20240528	180200	30513494	1913	1913	1913	1913	0
31	20240528	180100	30513494	1913	1913	1913	1913	0
32	20240528	180000	30513494	1913	1913	1913	1913	56
33	20240528	175900	30513494	1913	1913	1913	1913	0
34	20240528	175800	30513494	1913	1913	1913	1913	0
35	20240528	175700	30513494	1913	1913	1913	1913	0
36	20240528	175600	30513494	1913	1913	1913	1913	0
37	20240528	175500	30513494	1913	1913	1913	1913	0
38	20240528	175400	30513494	1913	1913	1913	1913	0
39	20240528	175300	30513494	1913	1913	1913	1913	0
40	20240528	175200	30513494	1913	1913	1913	1913	0
41	20240528	175100	30513494	1913	1913	1913	1913	0
42	20240528	175000	30513494	1913	1913	1913	1913	0
43	20240528	174900	30513494	1913	1913	1913	1913	0
44	20240528	174800	30513494	1913	1913	1913	1913	0
45	20240528	174700	30513494	1913	1913	1913	1913	0
46	20240528	174600	30513494	1913	1913	1913	1913	0
47	20240528	174500	30513494	1913	1913	1913	1913	0
48	20240528	174400	30513494	1913	1913	1913	1913	0
49	20240528	174300	30513494	1913	1913	1913	1913	0
50	20240528	174200	30513494	1913	1913	1913	1913	0
51	20240528	174100	30513494	1913	1913	1913	1913	0
52	20240528	174000	30513494	1913	1913	1913	1913	0
53	20240528	173900	30513494	1913	1913	1913	1913	0
54	20240528	173800	30513494	1913	1913	1913	1913	0
55	20240528	173700	30513494	1913	1913	1913	1913	0
56	20240528	173600	30513494	1913	1913	1913	1913	0
57	20240528	173500	30513494	1913	1913	1913	1913	0
58	20240528	173400	30513494	1913	1913	1913	1913	0
59	20240528	173300	30513494	1913	1913	1913	1913	0
60	20240528	173200	30513494	1913	1913	1913	1913	0
61	20240528	173100	30513494	1913	1913	1913	1913	0
62	20240528	173000	30513494	1913	1913	1913	1913	56
63	20240528	172900	30513494	1913	1913	1913	1913	0
64	20240528	172800	30513494	1913	1913	1913	1913	0
65	20240528	172700	30513494	1913	1913	1913	1913	0
66	20240528	172600	30513494	1913	1913	1913	1913	0
67	20240528	172500	30513494	1913	1913	1913	1913	0
68	20240528	172400	30513494	1913	1913	1913	1913	0
69	20240528	172300	30513494	1913	1913	1913	1913	0
70	20240528	172200	30513494	1913	1913	1913	1913	0
71	20240528	172100	30513494	1913	1913	1913	1913	0
72	20240528	172000	30513494	1913	1913	1913	1913	0
73	20240528	171900	30513494	1913	1913	1913	1913	0
74	20240528	171800	30513494	1913	1913	1913	1913	0
75	20240528	171700	30513494	1913	1913	1913	1913	0
76	20240528	171600	30513494	1913	1913	1913	1913	0
77	20240528	171500	30513494	1913	1913	1913	1913	0
78	20240528	171400	30513494	1913	1913	1913	1913	0
79	20240528	171300	30513494	1913	1913	1913	1913	0
80	20240528	171200	30513494	1913	1913	1913	1913	0
81	20240528	171100	30513494	1913	1913	1913	1913	0
82	20240528	171000	30513494	1913	1913	1913	1913	0
83	20240528	170900	30513494	1913	1913	1913	1913	0
84	20240528	170800	30513494	1913	1913	1913	1913	0
85	20240528	170700	30513494	1913	1913	1913	1913	0
86	20240528	170600	30513494	1913	1913	1913	1913	0
87	20240528	170500	30513494	1913	1913	1913	1913	0
88	20240528	170400	30513494	1913	1913	1913	1913	0
89	20240528	170300	30513494	1913	1913	1913	1913	0
90	20240528	170200	30513494	1913	1913	1913	1913	0
91	20240528	170100	30513494	1913	1913	1913	1913	0
92	20240528	170000	30513494	1913	1913	1913	1913	56
93	20240528	165900	30513494	1913	1913	1913	1913	0
94	20240528	165800	30513494	1913	1913	1913	1913	0
95	20240528	165700	30513494	1913	1913	1913	1913	0
96	20240528	165600	30513494	1913	1913	1913	1913	0
97	20240528	165500	30513494	1913	1913	1913	1913	0
98	20240528	165400	30513494	1913	1913	1913	1913	0
99	20240528	165300	30513494	1913	1913	1913	1913	0
100	20240528	165200	30513494	1913	1913	1913	1913	0
101	20240528	165100	30513494	1913	1913	1913	1913	0
102	20240528	165000	30513494	1913	1913	1913	1913	0
103	20240528	164900	30513494	1913	1913	1913	1913	0
104	20240528	164800	30513494	1913	1913	1913	1913	0
105	20240528	164700	30513494	1913	1913	1913	1913	0
106	20240528	164600	30513494	1913	1913	1913	1913	0
107	20240528	164500	30513494	1913	1913	1913	1913	0
108	20240528	164400	30513494	1913	1913	1913	1913	0
109	20240528	164300	30513494	1913	1913	1913	1913	0
110	20240528	164200	30513494	1913	1913	1913	1913	0
111	20240528	164100	30513494	1913	1913	1913	1913	0
112	20240528	164000	30513494	1913	1913	1913	1913	0
113	20240528	163900	30513494	1913	1913	1913	1913	0
114	20240528	163800	30513494	1913	1913	1913	1913	0
115	20240528	163700	30513494	1913	1913	1913	1913	0
116	20240528	163600	30513494	1913	1913	1913	1913	0
117	20240528	163500	30513494	1913	1913	1913	1913	0
118	20240528	163400	30513494	1913	1913	1913	1913	0
119	20240528	163300	30513494	1913	1913	1913	1913	0
120	20240528	163200	30513494	1913	1913	1913	1913	0
121	20240528	163100	30513494	1913	1913	1913	1913	0
122	20240528	163000	30513494	1913	1913	1913	1913	56
123	20240528	162900	30513494	1913	1913	1913	1913	0
124	20240528	162800	30513494	1913	1913	1913	1913	0
125	20240528	162700	30513494	1913	1913	1913	1913	0
126	20240528	162600	30513494	1913	1913	1913	1913	0
127	20240528	162500	30513494	1913	1913	1913	1913	0
128	20240528	162400	30513494	1913	1913	1913	1913	0
129	20240528	162300	30513494	1913	1913	1913	1913	0
130	20240528	162200	30513494	1913	1913	1913	1913	0
131	20240528	162100	30513494	1913	1913	1913	1913	0
132	20240528	162000	30513494	1913	1913	1913	1913	0
133	20240528	161900	30513494	1913	1913	1913	1913	0
134	20240528	161800	30513494	1913	1913	1913	1913	0
135	20240528	161700	30513494	1913	1913	1913	1913	0
136	20240528	161600	30513494	1913	1913	1913	1913	0
137	20240528	161500	30513494	1913	1913	1913	1913	0
138	20240528	161400	30513494	1913	1913	1913	1913	0
139	20240528	161300	30513494	1913	1913	1913	1913	0
140	20240528	161200	30513494	1913	1913	1913	1913	0
141	20240528	161100	30513494	1913	1913	1913	1913	0
142	20240528	161000	30513494	1913	1913	1913	1913	0
143	20240528	160900	30513494	1913	1913	1913	1913	0
144	20240528	160800	30513494	1913	1913	1913	1913	0
145	20240528	160700	30513494	1913	1913	1913	1913	0
146	20240528	160600	30513494	1913	1913	1913	1913	0
147	20240528	160500	30513494	1913	1913	1913	1913	0
148	20240528	160400	30513494	1913	1913	1913	1913	0
149	20240528	160300	30513494	1913	1913	1913	1913	0
150	20240528	160200	30513494	1913	1913	1913	1913	0
151	20240528	160100	30513494	1913	1913	1913	1913	0
152	20240528	160000	30513494	1913	1913	1913	1913	56
153	20240528	155900	30513494	1913	1913	1913	1913	0
154	20240528	155800	30513494	1913	1913	1913	1913	0
155	20240528	155700	30513494	1913	1913	1913	1913	0
156	20240528	155600	30513494	1913	1913	1913	1913	0
157	20240528	155500	30513494	1913	1913	1913	1913	0
158	20240528	155400	30513494	1913	1913	1913	1913	0
159	20240528	155300	30513494	1913	1913	1913	1913	0
160	20240528	155200	30513494	1913	1913	1913	1913	0
161	20240528	155100	30513494	1913	1913	1913	1913	0
162	20240528	155000	30513494	1913	1913	1913	1913	0
163	20240528	154900	30513494	1913	1913	1913	1913	0
164	20240528	154800	30513494	1913	1913	1913	1913	0
165	20240528	154700	30513494	1913	1913	1913	1913	0
166	20240528	154600	30513494	1913	1913	1913	1913	0
167	20240528	154500	30513494	1913	1913	1913	1913	0
168	20240528	154400	30513494	1913	1913	1913	1913	0
169	20240528	154300	30513494	1913	1913	1913	1913	0
170	20240528	154200	30513494	1913	1913	1913	1913	0
171	20240528	154100	30513494	1913	1913	1913	1913	0
172	20240528	154000	30513494	1913	1913	1913	1913	0
173	20240528	153900	30513494	1913	1913	1913	1913	0
174	20240528	153800	30513494	1913	1913	1913	1913	0
175	20240528	153700	30513494	1913	1913	1913	1913	0
176	20240528	153600	30513494	1913	1913	1913	1913	0
177	20240528	153500	30513494	1913	1913	1913	1913	0
178	20240528	153400	30513494	1913	1913	1913	1913	0
179	20240528	153300	30513494	1913	1913	1913	1913	0
180	20240528	153200	30513494	1913	1913	1913	1913	0
181	20240528	153100	30513494	1913	1913	1913	1913	0
182	20240528	153000	30513494	1913	1913	1913	1913	112
183	20240528	152900	30406366	1913	1913	1913	1913	0
184	20240528	152800	30406366	1913	1913	1913	1913	0
185	20240528	152700	30406366	1913	1913	1913	1913	0
186	20240528	152600	30406366	1913	1913	1913	1913	0
187	20240528	152500	30406366	1913	1913	1913	1913	0
188	20240528	152400	30406366	1913	1913	1913	1913	0
189	20240528	152300	30406366	1913	1913	1913	1913	0
190	20240528	152200	30406366	1913	1913	1913	1913	0
191	20240528	152100	30406366	1913	1913	1913	1913	0
192	20240528	152000	30406366	1913	1913	1913	1913	0
193	20240528	151900	30406366	1913	1913	1913	1913	0
194	20240528	151800	30406366	1913	1913	1913	1913	0
195	20240528	151700	30406366	1913	1913	1913	1913	0
196	20240528	151600	30406366	1913	1913	1913	1913	0
197	20240528	151500	30406366	1913	1905	1913	1904	189
198	20240528	151400	30046242	1913	1913	1913	1913	0
199	20240528	151300	30046242	1913	1913	1913	1913	0
200	20240528	151200	30046242	1913	1912	1913	1912	25
201	20240528	151100	29998437	1913	1913	1913	1913	0
202	20240528	151000	29998437	1913	1913	1913	1913	0
203	20240528	150900	29998437	1913	1913	1913	1913	0
204	20240528	150800	29998437	1913	1913	1913	1913	0
205	20240528	150700	29998437	1913	1913	1913	1913	0
206	20240528	150600	29998437	1913	1913	1913	1913	0
207	20240528	150500	29998437	1913	1913	1913	1913	0
208	20240528	150400	29998437	1913	1913	1913	1913	0
209	20240528	150300	29998437	1913	1913	1913	1913	1
210	20240528	150200	29996524	1902	1902	1902	1902	50
211	20240528	150100	29901424	1902	1902	1902	1902	0
212	20240528	150000	29901424	1902	1907	1907	1902	3330
213	20240528	145900	23559949	1913	1913	1913	1913	0
214	20240528	145800	23559949	1913	1913	1913	1913	0
215	20240528	145700	23559949	1913	1913	1913	1913	0
216	20240528	145600	23559949	1913	1913	1913	1913	0
217	20240528	145500	23559949	1913	1913	1913	1913	0
218	20240528	145400	23559949	1913	1913	1913	1913	0
219	20240528	145300	23559949	1913	1913	1913	1913	0
220	20240528	145200	23559949	1913	1913	1913	1913	281
221	20240528	145100	23022396	1914	1914	1914	1914	0
222	20240528	145000	23022396	1914	1914	1914	1914	0
223	20240528	144900	23022396	1914	1914	1914	1914	0
224	20240528	144800	23022396	1914	1914	1914	1914	0
225	20240528	144700	23022396	1914	1914	1914	1914	0
226	20240528	144600	23022396	1914	1914	1914	1914	0
227	20240528	144500	23022396	1914	1914	1914	1914	0
228	20240528	144400	23022396	1914	1914	1914	1914	0
229	20240528	144300	23022396	1914	1914	1914	1914	0
230	20240528	144200	23022396	1914	1914	1914	1914	0
231	20240528	144100	23022396	1914	1914	1914	1914	0
232	20240528	144000	23022396	1914	1914	1914	1914	0
233	20240528	143900	23022396	1914	1914	1914	1914	0
234	20240528	143800	23022396	1914	1914	1914	1914	0
235	20240528	143700	23022396	1914	1914	1914	1914	0
236	20240528	143600	23022396	1914	1914	1914	1914	0
237	20240528	143500	23022396	1914	1914	1914	1914	0
238	20240528	143400	23022396	1914	1914	1914	1914	0
239	20240528	143300	23022396	1914	1914	1914	1914	0
240	20240528	143200	23022396	1914	1914	1914	1914	0
241	20240528	143100	23022396	1914	1914	1914	1914	0
242	20240528	143000	23022396	1914	1914	1914	1914	0
243	20240528	142900	23022396	1914	1912	1914	1912	5
244	20240528	142800	23012832	1908	1908	1908	1908	200
245	20240528	142700	22631232	1908	1908	1908	1908	0
246	20240528	142600	22631232	1908	1907	1908	1907	1950
247	20240528	142500	18911542	1907	1907	1907	1907	0
248	20240528	142400	18911542	1907	1907	1907	1907	0
249	20240528	142300	18911542	1907	1907	1907	1907	10
250	20240528	142200	18892472	1906	1906	1906	1906	0
251	20240528	142100	18892472	1906	1906	1906	1906	0
252	20240528	142000	18892472	1906	1906	1906	1906	0
253	20240528	141900	18892472	1906	1906	1906	1906	0
254	20240528	141800	18892472	1906	1906	1906	1906	0
255	20240528	141700	18892472	1906	1906	1906	1906	5
256	20240528	141600	18882942	1906	1906	1906	1906	0
257	20240528	141500	18882942	1906	1906	1906	1906	0
258	20240528	141400	18882942	1906	1906	1906	1906	0
259	20240528	141300	18882942	1906	1906	1906	1906	0
260	20240528	141200	18882942	1906	1906	1906	1906	0
261	20240528	141100	18882942	1906	1906	1906	1906	0
262	20240528	141000	18882942	1906	1906	1906	1906	0
263	20240528	140900	18882942	1906	1906	1906	1906	0
264	20240528	140800	18882942	1906	1906	1906	1906	0
265	20240528	140700	18882942	1906	1906	1906	1906	0
266	20240528	140600	18882942	1906	1906	1906	1906	0
267	20240528	140500	18882942	1906	1906	1906	1906	0
268	20240528	140400	18882942	1906	1906	1906	1906	0
269	20240528	140300	18882942	1906	1906	1906	1906	0
270	20240528	140200	18882942	1906	1906	1906	1906	0
271	20240528	140100	18882942	1906	1906	1906	1906	0
272	20240528	140000	18882942	1906	1906	1906	1906	0
273	20240528	135900	18882942	1906	1906	1906	1906	0
274	20240528	135800	18882942	1906	1906	1906	1906	0
275	20240528	135700	18882942	1906	1906	1906	1906	0
276	20240528	135600	18882942	1906	1906	1906	1906	0
277	20240528	135500	18882942	1906	1906	1906	1906	0
278	20240528	135400	18882942	1906	1906	1906	1906	0
279	20240528	135300	18882942	1906	1906	1906	1906	0
280	20240528	135200	18882942	1906	1906	1906	1906	0
281	20240528	135100	18882942	1906	1906	1906	1906	0
282	20240528	135000	18882942	1906	1906	1906	1906	0
283	20240528	134900	18882942	1906	1906	1906	1906	0
284	20240528	134800	18882942	1906	1906	1906	1906	0
285	20240528	134700	18882942	1906	1906	1906	1906	0
286	20240528	134600	18882942	1906	1906	1906	1906	0
287	20240528	134500	18882942	1906	1906	1906	1906	0
288	20240528	134400	18882942	1906	1906	1906	1906	0
289	20240528	134300	18882942	1906	1906	1906	1906	0
290	20240528	134200	18882942	1906	1906	1906	1906	0
291	20240528	134100	18882942	1906	1906	1906	1906	22
292	20240528	134000	18841010	1907	1907	1907	1907	0
293	20240528	133900	18841010	1907	1907	1907	1907	28
294	20240528	133800	18787614	1908	1908	1908	1908	0
295	20240528	133700	18787614	1908	1908	1908	1908	0
296	20240528	133600	18787614	1908	1908	1908	1908	0
297	20240528	133500	18787614	1908	1908	1908	1908	0
298	20240528	133400	18787614	1908	1908	1908	1908	0
299	20240528	133300	18787614	1908	1908	1908	1908	0
300	20240528	133200	18787614	1908	1908	1908	1908	0
301	20240528	133100	18787614	1908	1908	1908	1908	0
302	20240528	133000	18787614	1908	1908	1908	1908	0
303	20240528	132900	18787614	1908	1908	1908	1908	0
304	20240528	132800	18787614	1908	1908	1908	1908	0
305	20240528	132700	18787614	1908	1908	1908	1908	0
306	20240528	132600	18787614	1908	1908	1908	1908	0
307	20240528	132500	18787614	1908	1908	1908	1908	0
308	20240528	132400	18787614	1908	1908	1908	1908	0
309	20240528	132300	18787614	1908	1908	1908	1908	0
310	20240528	132200	18787614	1908	1908	1908	1908	0
311	20240528	132100	18787614	1908	1908	1908	1908	0
312	20240528	132000	18787614	1908	1908	1908	1908	0
313	20240528	131900	18787614	1908	1908	1908	1908	0
314	20240528	131800	18787614	1908	1908	1908	1908	0
315	20240528	131700	18787614	1908	1908	1908	1908	0
316	20240528	131600	18787614	1908	1908	1908	1908	0
317	20240528	131500	18787614	1908	1908	1908	1908	0
318	20240528	131400	18787614	1908	1908	1908	1908	0
319	20240528	131300	18787614	1908	1908	1908	1908	0
320	20240528	131200	18787614	1908	1908	1908	1908	0
321	20240528	131100	18787614	1908	1908	1908	1908	0
322	20240528	131000	18787614	1908	1908	1908	1908	0
323	20240528	130900	18787614	1908	1908	1908	1908	2
324	20240528	130800	18783798	1908	1908	1908	1908	0
325	20240528	130700	18783798	1908	1908	1908	1908	0
326	20240528	130600	18783798	1908	1908	1908	1908	2
327	20240528	130500	18779982	1908	1908	1908	1908	0
328	20240528	130400	18779982	1908	1908	1908	1908	0
329	20240528	130300	18779982	1908	1908	1908	1908	0
330	20240528	130200	18779982	1908	1908	1908	1908	0
331	20240528	130100	18779982	1908	1908	1908	1908	0
332	20240528	130000	18779982	1908	1908	1908	1908	0
333	20240528	125900	18779982	1908	1908	1908	1908	0
334	20240528	125800	18779982	1908	1908	1908	1908	0
335	20240528	125700	18779982	1908	1908	1908	1908	0
336	20240528	125600	18779982	1908	1908	1908	1908	0
337	20240528	125500	18779982	1908	1908	1908	1908	5
338	20240528	125400	18770442	1906	1906	1906	1906	0
339	20240528	125300	18770442	1906	1906	1906	1906	0
340	20240528	125200	18770442	1906	1906	1906	1906	18
341	20240528	125100	18736134	1906	1906	1906	1906	0
342	20240528	125000	18736134	1906	1906	1906	1906	32
343	20240528	124900	18675142	1908	1908	1908	1908	0
344	20240528	124800	18675142	1908	1908	1908	1908	0
345	20240528	124700	18675142	1908	1908	1908	1908	0
346	20240528	124600	18675142	1908	1908	1908	1908	0
347	20240528	124500	18675142	1908	1908	1908	1908	0
348	20240528	124400	18675142	1908	1908	1908	1908	0
349	20240528	124300	18675142	1908	1908	1908	1908	0
350	20240528	124200	18675142	1908	1908	1908	1908	0
351	20240528	124100	18675142	1908	1908	1908	1908	0
352	20240528	124000	18675142	1908	1908	1908	1908	0
353	20240528	123900	18675142	1908	1908	1908	1908	0
354	20240528	123800	18675142	1908	1908	1908	1908	0
355	20240528	123700	18675142	1908	1908	1908	1908	87
356	20240528	123600	18509146	1908	1908	1908	1908	0
357	20240528	123500	18509146	1908	1908	1908	1908	0
358	20240528	123400	18509146	1908	1908	1908	1908	0
359	20240528	123300	18509146	1908	1908	1908	1908	0
360	20240528	123200	18509146	1908	1908	1908	1908	0
361	20240528	123100	18509146	1908	1908	1908	1908	0
362	20240528	123000	18509146	1908	1908	1908	1908	0
363	20240528	122900	18509146	1908	1908	1908	1908	0
364	20240528	122800	18509146	1908	1908	1908	1908	0
365	20240528	122700	18509146	1908	1908	1908	1908	0
366	20240528	122600	18509146	1908	1908	1908	1908	21
367	20240528	122500	18469078	1906	1906	1906	1906	0
368	20240528	122400	18469078	1906	1906	1906	1906	0
369	20240528	122300	18469078	1906	1906	1906	1906	10
370	20240528	122200	18450018	1908	1908	1908	1908	0
371	20240528	122100	18450018	1908	1908	1908	1908	10
372	20240528	122000	18430938	1907	1907	1907	1907	0
373	20240528	121900	18430938	1907	1907	1907	1907	0
374	20240528	121800	18430938	1907	1907	1907	1907	0
375	20240528	121700	18430938	1907	1907	1907	1907	0
376	20240528	121600	18430938	1907	1907	1907	1907	0
377	20240528	121500	18430938	1907	1907	1907	1907	0
378	20240528	121400	18430938	1907	1907	1907	1907	0
379	20240528	121300	18430938	1907	1907	1907	1907	0
380	20240528	121200	18430938	1907	1907	1907	1907	0
381	20240528	121100	18430938	1907	1907	1907	1907	0
382	20240528	121000	18430938	1907	1907	1907	1907	0
383	20240528	120900	18430938	1907	1907	1907	1907	0
384	20240528	120800	18430938	1907	1907	1907	1907	0
385	20240528	120700	18430938	1907	1907	1907	1907	0
386	20240528	120600	18430938	1907	1907	1907	1907	0
387	20240528	120500	18430938	1907	1907	1907	1907	0
388	20240528	120400	18430938	1907	1907	1907	1907	0
389	20240528	120300	18430938	1907	1907	1907	1907	0
390	20240528	120200	18430938	1907	1907	1907	1907	0
391	20240528	120100	18430938	1907	1907	1907	1907	421
392	20240528	120000	17628091	1908	1908	1908	1908	0
393	20240528	115900	17628091	1908	1908	1908	1908	0
394	20240528	115800	17628091	1908	1908	1908	1908	0
395	20240528	115700	17628091	1908	1908	1908	1908	0
396	20240528	115600	17628091	1908	1908	1908	1908	0
397	20240528	115500	17628091	1908	1908	1908	1908	0
398	20240528	115400	17628091	1908	1908	1908	1908	0
399	20240528	115300	17628091	1908	1908	1908	1908	0
400	20240528	115200	17628091	1908	1908	1908	1908	0
401	20240528	115100	17628091	1908	1908	1908	1908	0
402	20240528	115000	17628091	1908	1908	1908	1908	0
403	20240528	114900	17628091	1908	1908	1908	1908	0
404	20240528	114800	17628091	1908	1908	1908	1908	0
405	20240528	114700	17628091	1908	1908	1908	1908	0
406	20240528	114600	17628091	1908	1908	1908	1908	0
407	20240528	114500	17628091	1908	1908	1908	1908	10
408	20240528	114400	17609011	1908	1908	1908	1908	0
409	20240528	114300	17609011	1908	1908	1908	1908	0
410	20240528	114200	17609011	1908	1908	1908	1908	0
411	20240528	114100	17609011	1908	1908	1908	1908	0
412	20240528	114000	17609011	1908	1908	1908	1908	0
413	20240528	113900	17609011	1908	1908	1908	1908	0
414	20240528	113800	17609011	1908	1908	1908	1908	0
415	20240528	113700	17609011	1908	1908	1908	1908	0
416	20240528	113600	17609011	1908	1908	1908	1908	0
417	20240528	113500	17609011	1908	1908	1908	1908	0
418	20240528	113400	17609011	1908	1908	1908	1908	0
419	20240528	113300	17609011	1908	1908	1908	1908	20
420	20240528	113200	17570851	1908	1908	1908	1908	2040
421	20240528	113100	13678531	1908	1908	1908	1908	0
422	20240528	113000	13678531	1908	1908	1908	1908	0
423	20240528	112900	13678531	1908	1908	1908	1908	0
424	20240528	112800	13678531	1908	1908	1908	1908	0
425	20240528	112700	13678531	1908	1908	1908	1908	0
426	20240528	112600	13678531	1908	1908	1908	1908	0
427	20240528	112500	13678531	1908	1908	1908	1908	500
428	20240528	112400	12724531	1908	1908	1908	1908	0
429	20240528	112300	12724531	1908	1908	1908	1908	1
430	20240528	112200	12722623	1908	1908	1908	1908	0
431	20240528	112100	12722623	1908	1908	1908	1908	0
432	20240528	112000	12722623	1908	1908	1908	1908	10
433	20240528	111900	12703543	1908	1908	1908	1908	0
434	20240528	111800	12703543	1908	1908	1908	1908	0
435	20240528	111700	12703543	1908	1908	1908	1908	0
436	20240528	111600	12703543	1908	1908	1908	1908	2
437	20240528	111500	12699727	1908	1908	1908	1908	0
438	20240528	111400	12699727	1908	1908	1908	1908	0
439	20240528	111300	12699727	1908	1908	1908	1908	0
440	20240528	111200	12699727	1908	1908	1908	1908	0
441	20240528	111100	12699727	1908	1908	1908	1908	500
442	20240528	111000	11745727	1908	1908	1908	1908	11
443	20240528	110900	11724739	1908	1908	1908	1908	0
444	20240528	110800	11724739	1908	1908	1908	1908	20
445	20240528	110700	11686579	1908	1908	1908	1908	0
446	20240528	110600	11686579	1908	1908	1908	1908	0
447	20240528	110500	11686579	1908	1908	1908	1908	0
448	20240528	110400	11686579	1908	1908	1908	1908	0
449	20240528	110300	11686579	1908	1908	1908	1908	0
450	20240528	110200	11686579	1908	1908	1908	1908	0
451	20240528	110100	11686579	1908	1908	1908	1908	1
452	20240528	110000	11684671	1908	1908	1908	1908	1
453	20240528	105900	11682763	1908	1908	1908	1908	0
454	20240528	105800	11682763	1908	1908	1908	1908	156
455	20240528	105700	11385115	1909	1909	1909	1909	0
456	20240528	105600	11385115	1909	1909	1909	1909	0
457	20240528	105500	11385115	1909	1909	1909	1909	0
458	20240528	105400	11385115	1909	1909	1909	1909	0
459	20240528	105300	11385115	1909	1909	1909	1909	1
460	20240528	105200	11383206	1909	1909	1909	1909	338
461	20240528	105100	10737964	1909	1909	1909	1909	0
462	20240528	105000	10737964	1909	1909	1909	1909	0
463	20240528	104900	10737964	1909	1909	1909	1909	0
464	20240528	104800	10737964	1909	1909	1909	1909	0
465	20240528	104700	10737964	1909	1909	1909	1909	0
466	20240528	104600	10737964	1909	1909	1909	1909	0
467	20240528	104500	10737964	1909	1909	1909	1909	0
468	20240528	104400	10737964	1909	1909	1909	1909	0
469	20240528	104300	10737964	1909	1909	1909	1909	0
470	20240528	104200	10737964	1909	1909	1909	1909	0
471	20240528	104100	10737964	1909	1909	1909	1909	0
472	20240528	104000	10737964	1909	1909	1909	1909	0
473	20240528	103900	10737964	1909	1909	1909	1909	0
474	20240528	103800	10737964	1909	1909	1909	1909	0
475	20240528	103700	10737964	1909	1909	1909	1909	1
476	20240528	103600	10736055	1913	1913	1913	1913	0
477	20240528	103500	10736055	1913	1913	1913	1913	0
478	20240528	103400	10736055	1913	1913	1913	1913	0
479	20240528	103300	10736055	1913	1913	1913	1913	0
480	20240528	103200	10736055	1913	1913	1913	1913	0
481	20240528	103100	10736055	1913	1913	1913	1913	0
482	20240528	103000	10736055	1913	1913	1913	1913	0
483	20240528	102900	10736055	1913	1913	1913	1913	0
484	20240528	102800	10736055	1913	1913	1913	1913	10
485	20240528	102700	10716925	1909	1909	1909	1909	0
486	20240528	102600	10716925	1909	1909	1909	1909	0
487	20240528	102500	10716925	1909	1909	1909	1909	0
488	20240528	102400	10716925	1909	1909	1909	1909	0
489	20240528	102300	10716925	1909	1909	1909	1909	0
490	20240528	102200	10716925	1909	1909	1909	1909	0
491	20240528	102100	10716925	1909	1909	1909	1909	0
492	20240528	102000	10716925	1909	1909	1909	1909	0
493	20240528	101900	10716925	1909	1909	1909	1909	0
494	20240528	101800	10716925	1909	1909	1909	1909	0
495	20240528	101700	10716925	1909	1909	1909	1909	0
496	20240528	101600	10716925	1909	1909	1909	1909	0
497	20240528	101500	10716925	1909	1912	1912	1909	4157
498	20240528	101400	2771592	1913	1913	1913	1913	0
499	20240528	101300	2771592	1913	1913	1913	1913	0
500	20240528	101200	2771592	1913	1913	1913	1913	0
501	20240528	101100	2771592	1913	1913	1913	1913	0
502	20240528	101000	2771592	1913	1913	1913	1913	0
503	20240528	100900	2771592	1913	1912	1913	1912	475
504	20240528	100800	1863380	1912	1912	1912	1912	0
505	20240528	100700	1863380	1912	1912	1912	1912	0
506	20240528	100600	1863380	1912	1912	1912	1912	0
507	20240528	100500	1863380	1912	1912	1912	1912	0
508	20240528	100400	1863380	1912	1912	1912	1912	0
509	20240528	100300	1863380	1912	1912	1912	1912	0
510	20240528	100200	1863380	1912	1912	1912	1912	0
511	20240528	100100	1863380	1912	1912	1912	1912	0
512	20240528	100000	1863380	1912	1912	1912	1912	0
513	20240528	095900	1863380	1912	1912	1912	1912	1
514	20240528	095800	1861468	1912	1912	1912	1912	0
515	20240528	095700	1861468	1912	1912	1912	1912	0
516	20240528	095600	1861468	1912	1912	1912	1912	20
517	20240528	095500	1823228	1912	1912	1912	1912	0
518	20240528	095400	1823228	1912	1912	1912	1912	0
519	20240528	095300	1823228	1912	1912	1912	1912	0
520	20240528	095200	1823228	1912	1912	1912	1912	2
521	20240528	095100	1819404	1912	1912	1912	1912	0
522	20240528	095000	1819404	1912	1912	1912	1912	0
523	20240528	094900	1819404	1912	1912	1912	1912	1
524	20240528	094800	1817492	1912	1912	1912	1912	0
525	20240528	094700	1817492	1912	1912	1912	1912	2
526	20240528	094600	1813668	1912	1912	1912	1912	0
527	20240528	094500	1813668	1912	1912	1912	1912	0
528	20240528	094400	1813668	1912	1912	1912	1912	0
529	20240528	094300	1813668	1912	1912	1912	1912	0
530	20240528	094200	1813668	1912	1912	1912	1912	0
531	20240528	094100	1813668	1912	1912	1912	1912	0
532	20240528	094000	1813668	1912	1912	1912	1912	0
533	20240528	093900	1813668	1912	1912	1912	1912	10
534	20240528	093800	1794548	1912	1912	1912	1912	11
535	20240528	093700	1773516	1912	1912	1912	1912	0
536	20240528	093600	1773516	1912	1912	1912	1912	0
537	20240528	093500	1773516	1912	1912	1912	1912	0
538	20240528	093400	1773516	1912	1912	1912	1912	10
539	20240528	093300	1754396	1910	1910	1910	1910	0
540	20240528	093200	1754396	1910	1910	1910	1910	500
541	20240528	093100	799396	1912	1912	1912	1912	5
542	20240528	093000	789836	1910	1910	1910	1910	0
543	20240528	092900	789836	1910	1910	1910	1910	0
544	20240528	092800	789836	1910	1910	1910	1910	0
545	20240528	092700	789836	1910	1910	1910	1910	0
546	20240528	092600	789836	1910	1910	1910	1910	0
547	20240528	092500	789836	1910	1910	1910	1910	1
548	20240528	092400	787926	1913	1913	1913	1913	0
549	20240528	092300	787926	1913	1913	1913	1913	0
550	20240528	092200	787926	1913	1913	1913	1913	0
551	20240528	092100	787926	1913	1913	1913	1913	0
552	20240528	092000	787926	1913	1913	1913	1913	0
553	20240528	091900	787926	1913	1913	1913	1913	337
554	20240528	091800	143245	1913	1913	1913	1913	0
555	20240528	091700	143245	1913	1913	1913	1913	1
556	20240528	091600	141332	1908	1908	1908	1908	1
557	20240528	091500	139424	1913	1913	1913	1913	0
558	20240528	091400	139424	1913	1913	1913	1913	0
559	20240528	091300	139424	1913	1913	1913	1913	0
560	20240528	091200	139424	1913	1913	1913	1913	0
561	20240528	091100	139424	1913	1913	1913	1913	0
562	20240528	091000	139424	1913	1913	1913	1913	10
563	20240528	090900	120294	1913	1913	1913	1913	0
564	20240528	090800	120294	1913	1913	1913	1913	0
565	20240528	090700	120294	1913	1913	1913	1913	0
566	20240528	090600	120294	1913	1913	1913	1913	0
567	20240528	090500	120294	1913	1913	1913	1913	0
568	20240528	090400	120294	1913	1913	1913	1913	0
569	20240528	090300	120294	1913	1913	1913	1913	0
570	20240528	090200	120294	1913	1913	1913	1913	5
571	20240528	090100	110729	1912	1912	1912	1912	1
572	20240528	090000	108817	1913	1909	1913	1909	57